株価チャート
2017/11/01~2018/03/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
03/30 | 324 | 326 | 319 | 322 | -0.62% | 31,000 | 75億3376万 | -2.42% | 18.81 | 0.35 |
03/29 | 324 | 328 | 321 | 324 | 0% | 37,700 | 75億8055万 | -2.11% | 18.92 | 0.35 |
03/28 | 327 | 328 | 323 | 324 | -0.61% | 15,700 | 75億8055万 | -2.11% | 18.92 | 0.35 |
03/27 | 324 | 331 | 323 | 326 | +1.56% | 32,400 | 76億2735万 | -1.51% | 19.04 | 0.35 |
03/26 | 320 | 325 | 319 | 321 | -1.53% | 82,500 | 75億1036万 | -3.02% | 18.75 | 0.35 |
03/23 | 323 | 364 | 323 | 326 | -2.69% | 543,900 | 76億2735万 | -1.51% | 19.04 | 0.35 |
03/22 | 333 | 342 | 320 | 335 | +0.6% | 102,900 | 78億3792万 | +1.21% | 19.56 | 0.36 |
03/20 | 325 | 341 | 321 | 333 | 0% | 122,700 | 77億9113万 | +0.91% | 19.45 | 0.36 |
03/19 | 357 | 358 | 327 | 333 | -8.52% | 153,200 | 77億9113万 | +1.22% | 19.45 | 0.36 |
03/16 | 343 | 365 | 335 | 364 | +8.66% | 520,600 | 85億1643万 | +10.64% | 21.26 | 0.39 |
03/15 | 332 | 338 | 330 | 335 | +0.3% | 25,600 | 78億3792万 | +2.45% | 19.56 | 0.36 |
03/14 | 324 | 334 | 324 | 334 | +3.09% | 20,900 | 78億1452万 | +2.14% | 19.51 | 0.36 |
03/13 | 326 | 327 | 324 | 324 | -0.31% | 6,200 | 75億8055万 | -0.61% | 18.92 | 0.35 |
03/12 | 329 | 329 | 324 | 325 | 0% | 18,700 | 76億395万 | -0.61% | 18.98 | 0.35 |
03/09 | 322 | 325 | 322 | 325 | +0.31% | 12,700 | 76億395万 | -0.91% | 18.98 | 0.35 |
03/08 | 325 | 325 | 322 | 324 | +0.31% | 3,000 | 75億8055万 | -1.52% | 18.92 | 0.35 |
03/07 | 322 | 324 | 322 | 323 | -0.92% | 6,100 | 75億5716万 | -1.82% | 18.86 | 0.35 |
03/06 | 327 | 327 | 323 | 326 | +1.24% | 10,000 | 76億2735万 | -1.21% | 19.04 | 0.35 |
03/05 | 330 | 330 | 322 | 322 | -2.42% | 9,000 | 75億3376万 | -2.72% | 18.81 | 0.35 |
03/02 | 333 | 333 | 325 | 330 | -1.2% | 6,000 | 77億2093万 | -0.6% | 19.27 | 0.36 |
03/01 | 336 | 336 | 331 | 334 | -1.18% | 3,200 | 78億1452万 | +0.3% | 19.51 | 0.36 |
02/28 | 333 | 338 | 333 | 338 | +1.5% | 5,000 | 79億811万 | +1.5% | 19.74 | 0.36 |
02/27 | 340 | 340 | 331 | 333 | -1.77% | 15,500 | 77億9113万 | 0% | 19.45 | 0.36 |
02/26 | 334 | 341 | 334 | 339 | +0.3% | 8,000 | 79億3151万 | +1.5% | 19.8 | 0.36 |
02/23 | 334 | 338 | 332 | 338 | +1.5% | 5,300 | 79億811万 | +1.2% | 19.74 | 0.36 |
02/22 | 328 | 333 | 328 | 333 | 0% | 4,400 | 77億9113万 | -0.3% | 19.45 | 0.36 |
02/21 | 329 | 333 | 326 | 333 | +1.83% | 10,500 | 77億9113万 | -0.6% | 19.45 | 0.36 |
02/20 | 324 | 329 | 324 | 327 | +0.31% | 7,400 | 76億5074万 | -2.68% | 19.1 | 0.35 |
02/19 | 323 | 329 | 321 | 326 | +1.24% | 20,400 | 76億2735万 | -3.26% | 19.04 | 0.35 |
02/16 | 316 | 322 | 316 | 322 | +3.21% | 9,300 | 75億3376万 | -4.73% | 18.81 | 0.35 |
02/15 | 316 | 316 | 310 | 312 | -0.32% | 12,300 | 72億9979万 | -8.24% | 18.22 | 0.34 |
02/14 | 320 | 320 | 305 | 313 | -0.95% | 23,400 | 73億2319万 | -8.48% | 18.28 | 0.34 |
02/13 | 324 | 328 | 315 | 316 | -2.17% | 23,500 | 73億9338万 | -8.14% | 18.46 | 0.34 |
02/09 | 317 | 323 | 311 | 323 | -0.62% | 21,300 | 75億5716万 | -6.38% | 18.86 | 0.35 |
02/08 | 327 | 327 | 321 | 325 | -0.91% | 15,700 | 76億395万 | -6.07% | 18.98 | 0.35 |
02/07 | 328 | 333 | 328 | 328 | +1.55% | 22,900 | 76億7414万 | -5.2% | 19.16 | 0.35 |
02/06 | 326 | 328 | 316 | 323 | -5% | 72,500 | 75億5716万 | -6.92% | 18.86 | 0.35 |
02/05 | 341 | 342 | 339 | 340 | -1.73% | 28,400 | 79億5490万 | -2.3% | 19.86 | 0.37 |
02/02 | 345 | 347 | 343 | 346 | +0.58% | 19,700 | 80億9528万 | -0.57% | 20.21 | 0.37 |
02/01 | 343 | 346 | 342 | 344 | +0.29% | 16,100 | 80億4849万 | -1.15% | 20.09 | 0.37 |
01/31 | 340 | 347 | 340 | 343 | 0% | 19,700 | 80億2509万 | -1.44% | 20.03 | 0.37 |
01/30 | 349 | 349 | 340 | 343 | -2% | 42,600 | 80億2509万 | -1.44% | 20.03 | 0.37 |
01/29 | 349 | 353 | 349 | 350 | +1.16% | 37,700 | 81億8887万 | +0.57% | 20.44 | 0.38 |
01/26 | 343 | 348 | 342 | 346 | +0.87% | 15,600 | 80億9528万 | -0.57% | 20.21 | 0.37 |
01/25 | 344 | 345 | 341 | 343 | -0.87% | 24,800 | 80億2509万 | -1.44% | 20.03 | 0.37 |
01/24 | 345 | 346 | 341 | 346 | +0.29% | 24,200 | 80億9528万 | -0.29% | 20.21 | 0.37 |
01/23 | 340 | 346 | 340 | 345 | +1.47% | 47,500 | 80億7189万 | -0.58% | 20.15 | 0.37 |
01/22 | 341 | 341 | 330 | 340 | +0.59% | 148,900 | 79億5490万 | -2.02% | 19.86 | 0.37 |
01/19 | 345 | 345 | 337 | 338 | -2.59% | 100,400 | 79億811万 | -2.31% | 19.74 | 0.36 |
01/18 | 356 | 356 | 342 | 347 | -1.7% | 55,400 | 81億1868万 | +0.29% | 20.27 | 0.37 |
01/17 | 350 | 353 | 347 | 353 | 0% | 25,000 | 82億5906万 | +2.02% | 20.62 | 0.38 |
01/16 | 360 | 361 | 344 | 353 | -1.94% | 94,300 | 82億5906万 | +2.32% | 20.62 | 0.38 |
01/15 | 360 | 360 | 353 | 360 | 0% | 42,200 | 84億2284万 | +4.65% | 21.03 | 0.39 |
01/12 | 369 | 373 | 356 | 360 | -2.44% | 94,600 | 84億2284万 | +5.26% | 21.03 | 0.39 |
01/11 | 362 | 370 | 358 | 369 | +1.93% | 160,300 | 86億3341万 | +8.21% | 21.55 | 0.4 |
01/10 | 355 | 368 | 351 | 362 | +1.69% | 146,600 | 84億6963万 | +6.47% | 21.14 | 0.39 |
01/09 | 344 | 356 | 343 | 356 | +3.19% | 71,400 | 83億2925万 | +5.33% | 20.79 | 0.38 |
01/05 | 340 | 345 | 338 | 345 | +1.17% | 23,500 | 80億7189万 | +2.07% | 20.15 | 0.37 |
01/04 | 342 | 343 | 338 | 341 | +0.29% | 24,300 | 79億7830万 | +1.19% | 19.92 | 0.37 |
2017 |
12/29 | 344 | 347 | 338 | 340 | -1.16% | 38,000 | 79億5490万 | +0.89% | 19.86 | 0.37 |
12/28 | 348 | 348 | 343 | 344 | -1.43% | 13,000 | 80億4849万 | +2.08% | 20.09 | 0.37 |
12/27 | 346 | 356 | 339 | 349 | +0.29% | 137,500 | 81億6547万 | +3.87% | 20.38 | 0.38 |
12/26 | 336 | 350 | 333 | 348 | +3.57% | 73,700 | 81億4208万 | +3.88% | 20.32 | 0.37 |
12/25 | 342 | 342 | 330 | 336 | -1.75% | 56,100 | 78億6132万 | +0.6% | 19.62 | 0.36 |
12/22 | 347 | 347 | 341 | 342 | -1.72% | 29,800 | 80億170万 | +2.7% | 19.97 | 0.37 |
12/21 | 345 | 353 | 343 | 348 | +1.16% | 59,900 | 81億4208万 | +4.82% | 20.32 | 0.37 |
12/20 | 357 | 369 | 344 | 344 | -3.1% | 351,600 | 80億4849万 | +3.93% | 20.09 | 0.37 |
12/19 | 331 | 366 | 327 | 355 | +7.58% | 449,100 | 83億585万 | +7.58% | 20.73 | 0.38 |
12/18 | 337 | 337 | 325 | 330 | -1.79% | 78,300 | 77億2093万 | 0% | 19.27 | 0.36 |
12/15 | 336 | 337 | 332 | 336 | 0% | 59,800 | 78億6132万 | +1.2% | 19.62 | 0.36 |
12/14 | 333 | 336 | 331 | 336 | +1.2% | 20,300 | 78億6132万 | +0.6% | 19.62 | 0.36 |
12/13 | 332 | 332 | 327 | 332 | -0.3% | 38,300 | 77億6773万 | -0.6% | 19.39 | 0.36 |
12/12 | 332 | 339 | 329 | 333 | +0.6% | 34,100 | 77億9113万 | -0.3% | 19.45 | 0.36 |
12/11 | 335 | 336 | 321 | 331 | -1.49% | 49,700 | 77億4433万 | -0.6% | 19.33 | 0.36 |
12/08 | 335 | 339 | 332 | 336 | +1.51% | 28,900 | 78億6132万 | +0.9% | 19.62 | 0.36 |
12/07 | 325 | 334 | 325 | 331 | +1.85% | 25,200 | 77億4433万 | -0.3% | 19.33 | 0.36 |
12/06 | 332 | 332 | 325 | 325 | -2.11% | 22,900 | 76億395万 | -2.11% | 18.98 | 0.35 |
12/05 | 333 | 333 | 325 | 332 | +0.3% | 18,700 | 77億6773万 | 0% | 19.39 | 0.36 |
12/04 | 329 | 335 | 329 | 331 | +0.61% | 16,700 | 77億4433万 | -0.3% | 19.33 | 0.36 |
12/01 | 334 | 334 | 326 | 329 | -0.9% | 26,000 | 76億9754万 | -0.6% | 19.21 | 0.35 |
11/30 | 332 | 335 | 328 | 332 | -1.19% | 27,100 | 77億6773万 | +0.3% | 19.39 | 0.36 |
11/29 | 329 | 336 | 328 | 336 | +1.82% | 23,000 | 78億6132万 | +1.51% | 19.62 | 0.36 |
11/28 | 334 | 336 | 324 | 330 | -1.49% | 55,200 | 77億2093万 | 0% | 19.27 | 0.36 |
11/27 | 348 | 348 | 332 | 335 | -1.76% | 41,200 | 78億3792万 | +1.52% | 19.56 | 0.36 |
11/24 | 325 | 348 | 325 | 341 | +3.96% | 89,800 | 79億7830万 | +3.33% | 19.92 | 0.37 |
11/22 | 322 | 328 | 322 | 328 | +1.55% | 29,200 | 76億7414万 | -0.3% | 19.16 | 0.35 |
11/21 | 323 | 328 | 320 | 323 | +1.57% | 50,900 | 75億5716万 | -1.82% | 18.86 | 0.35 |
11/20 | 320 | 325 | 317 | 318 | -1.55% | 50,800 | 74億4017万 | -3.34% | 18.57 | 0.34 |
11/17 | 332 | 334 | 315 | 323 | +4.87% | 130,500 | 75億5716万 | -1.82% | 18.86 | 0.35 |
11/16 | 304 | 317 | 301 | 308 | -1.28% | 150,300 | 72億621万 | -6.38% | 17.99 | 0.33 |
11/15 | 325 | 327 | 312 | 312 | -4% | 189,200 | 72億9979万 | -5.45% | 18.22 | 0.34 |
11/14 | 336 | 340 | 309 | 325 | -9.72% | 352,200 | 76億395万 | -1.52% | 18.98 | 0.35 |
11/13 | 364 | 381 | 351 | 360 | -1.64% | 333,500 | 84億2284万 | +9.42% | 21.03 | 0.39 |
11/10 | 383 | 386 | 360 | 366 | -9.85% | 720,700 | 85億6322万 | +11.59% | 21.38 | 0.39 |
11/09 | 325 | 406 | 325 | 406 | +24.54% | 2,072,400 | 94億9909万 | +24.54% | 23.71 | 0.44 |
11/08 | 324 | 327 | 323 | 326 | +0.31% | 25,000 | 76億2735万 | +1.24% | 19.04 | 0.35 |
11/07 | 319 | 325 | 319 | 325 | +1.88% | 21,500 | 76億395万 | +0.93% | 18.98 | 0.35 |
11/06 | 323 | 323 | 317 | 319 | -1.54% | 20,200 | 74億6357万 | -0.93% | 18.63 | 0.34 |
11/02 | 323 | 325 | 321 | 324 | +0.31% | 30,800 | 75億8055万 | +0.62% | 18.92 | 0.35 |
11/01 | 323 | 325 | 322 | 323 | 0% | 13,800 | 75億5716万 | +0.31% | 18.86 | 0.35 |